藤井産業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,466 | 1,477 | 1,466 | 1,477 | +11 | +0.8% | 200 |
2020/10/02 | 1,482 | 1,497 | 1,466 | 1,466 | - | - | 600 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,452 | 1,452 | 1,452 | 1,452 | - | - | 300 |
2020/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/28 | 1,506 | 1,506 | 1,448 | 1,467 | +4 | +0.3% | 2,700 |
2020/09/25 | 1,445 | 1,468 | 1,445 | 1,463 | +33 | +2.3% | 700 |
2020/09/24 | 1,424 | 1,440 | 1,422 | 1,430 | -22 | -1.5% | 1,000 |
2020/09/23 | 1,500 | 1,505 | 1,452 | 1,452 | -25 | -1.7% | 900 |
2020/09/18 | 1,499 | 1,499 | 1,477 | 1,477 | +7 | +0.5% | 700 |
2020/09/17 | 1,470 | 1,470 | 1,470 | 1,470 | -1 | -0.1% | 100 |
2020/09/16 | 1,471 | 1,471 | 1,471 | 1,471 | -6 | -0.4% | 100 |
2020/09/15 | 1,477 | 1,477 | 1,473 | 1,477 | +6 | +0.4% | 500 |
2020/09/14 | 1,461 | 1,471 | 1,461 | 1,471 | -20 | -1.3% | 600 |
2020/09/11 | 1,500 | 1,500 | 1,460 | 1,491 | -9 | -0.6% | 300 |
2020/09/10 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 2,100 |
2020/09/09 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 100 |
2020/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/07 | 1,503 | 1,503 | 1,503 | 1,503 | +30 | +2% | 500 |
2020/09/04 | 1,460 | 1,473 | 1,460 | 1,473 | ±0 | ±0% | 1,000 |
2020/09/03 | 1,513 | 1,513 | 1,473 | 1,473 | -14 | -0.9% | 1,000 |
2020/09/02 | 1,487 | 1,487 | 1,487 | 1,487 | -2 | -0.1% | 200 |
2020/09/01 | 1,484 | 1,489 | 1,473 | 1,489 | +5 | +0.3% | 1,300 |
2020/08/31 | 1,480 | 1,484 | 1,480 | 1,484 | +18 | +1.2% | 800 |
2020/08/28 | 1,470 | 1,470 | 1,466 | 1,466 | -16 | -1.1% | 200 |
2020/08/27 | 1,474 | 1,482 | 1,474 | 1,482 | +8 | +0.5% | 800 |
2020/08/26 | 1,525 | 1,525 | 1,474 | 1,474 | -14 | -0.9% | 1,800 |
2020/08/25 | 1,470 | 1,488 | 1,470 | 1,488 | +18 | +1.2% | 1,000 |
2020/08/24 | 1,487 | 1,487 | 1,450 | 1,470 | +20 | +1.4% | 1,400 |
2020/08/21 | 1,450 | 1,450 | 1,450 | 1,450 | +4 | +0.3% | 600 |
2020/08/20 | 1,435 | 1,446 | 1,435 | 1,446 | +9 | +0.6% | 200 |
2020/08/19 | 1,434 | 1,437 | 1,434 | 1,437 | -8 | -0.6% | 400 |
2020/08/18 | 1,504 | 1,504 | 1,445 | 1,445 | -29 | -2% | 2,600 |
2020/08/17 | 1,418 | 1,487 | 1,418 | 1,474 | +26 | +1.8% | 12,800 |
2020/08/14 | 1,460 | 1,475 | 1,447 | 1,448 | -12 | -0.8% | 1,500 |
2020/08/13 | 1,520 | 1,520 | 1,448 | 1,460 | -30 | -2% | 3,000 |
2020/08/12 | 1,420 | 1,559 | 1,357 | 1,490 | +110 | +8% | 11,600 |
2020/08/11 | 1,330 | 1,380 | 1,330 | 1,380 | +50 | +3.8% | 1,100 |
2020/08/07 | 1,328 | 1,330 | 1,328 | 1,330 | - | - | 400 |
2020/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/31 | 1,348 | 1,348 | 1,286 | 1,286 | -55 | -4.1% | 800 |
2020/07/30 | 1,340 | 1,358 | 1,340 | 1,341 | - | - | 700 |
2020/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/27 | 1,424 | 1,424 | 1,389 | 1,389 | +6 | +0.4% | 1,700 |
2020/07/22 | 1,381 | 1,385 | 1,381 | 1,383 | +2 | +0.1% | 900 |
2020/07/21 | 1,370 | 1,381 | 1,370 | 1,381 | -19 | -1.4% | 300 |
1001~
1050
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「藤井産」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
藤井産 | 230,600円 | +7.6% | -6.9% | 4.34% | 5.74倍 | 0.57倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。1883年鍛冶業で創業 |
橋本総HD | 117,300円 | +2.8% | +4.0% | 4.09% | 8.89倍 | 0.73倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
ナガホリ | 146,200円 | -3.8% | -27.9% | 0.68% | 56.06倍 | 1.76倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
オーハシテクニカ | 170,200円 | +4.6% | +25.5% | 4.00% | 12.46倍 | 0.61倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の鈴鹿工場をマザー工場とし生産は海外 |
リックス | 265,200円 | +2.5% | -13.6% | 4.26% | 9.34倍 | 0.91倍 |
|
鉄鋼、自動車、電子用ポンプなど産業機械・機器のメーカー商社。旧新日鉄へのゴム靴納入で創業 |
市場注目の銘柄
チャート関連のコラム